Thornburg Multi Sector Bond ETF (TMB)
NASDAQ: TMB · Real-Time Price · USD
25.14
-0.08 (-0.32%)
At close: Jun 2, 2025, 4:00 PM
25.14
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:15 PM EDT
TMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.17 | 25.28 | 25.13 | 25.22 | 25.22 | 0.32% | 12,381 |
| May 29, 2025 | 25.14 | 25.16 | 25.13 | 25.14 | 25.14 | -0.20% | 2,035 |
| May 28, 2025 | 25.21 | 25.29 | 25.16 | 25.19 | 25.10 | -0.12% | 5,293 |
| May 27, 2025 | 25.19 | 25.28 | 25.19 | 25.22 | 25.13 | 0.44% | 28,873 |
| May 23, 2025 | 25.11 | 25.13 | 25.10 | 25.11 | 25.02 | 0.04% | 14,407 |
| May 22, 2025 | 25.05 | 25.19 | 25.05 | 25.10 | 25.01 | 0.18% | 20,172 |
| May 21, 2025 | 25.11 | 25.11 | 25.05 | 25.06 | 24.96 | -0.42% | 976 |
| May 20, 2025 | 25.17 | 25.23 | 25.16 | 25.16 | 25.07 | -0.16% | 1,978 |
| May 19, 2025 | 25.11 | 25.21 | 25.11 | 25.20 | 25.11 | - | 3,469 |
| May 16, 2025 | 25.21 | 25.21 | 25.20 | 25.20 | 25.11 | 0.14% | 636 |
| May 15, 2025 | 25.12 | 25.18 | 25.10 | 25.17 | 25.07 | 0.28% | 6,895 |
| May 14, 2025 | 25.14 | 25.14 | 25.10 | 25.10 | 25.00 | -0.14% | 6,733 |
| May 13, 2025 | 25.14 | 25.15 | 25.13 | 25.13 | 25.04 | -0.04% | 2,325 |
| May 12, 2025 | 25.14 | 25.16 | 25.14 | 25.14 | 25.05 | -0.12% | 3,785 |
| May 9, 2025 | 25.19 | 25.19 | 25.13 | 25.17 | 25.08 | 0.04% | 1,813 |
| May 8, 2025 | 25.21 | 25.21 | 25.16 | 25.16 | 25.07 | -0.28% | 4,379 |
| May 7, 2025 | 25.22 | 25.29 | 25.22 | 25.23 | 25.14 | 0.18% | 6,754 |
| May 6, 2025 | 25.14 | 25.19 | 25.14 | 25.19 | 25.09 | 0.06% | 1,146 |
| May 5, 2025 | 25.17 | 25.18 | 25.16 | 25.17 | 25.08 | -0.12% | 13,095 |
| May 2, 2025 | 25.22 | 25.24 | 25.17 | 25.20 | 25.11 | -0.26% | 4,273 |
| May 1, 2025 | 25.26 | 25.31 | 25.22 | 25.27 | 25.17 | - | 230,340 |
| Apr 30, 2025 | 25.26 | 25.27 | 25.26 | 25.27 | 25.17 | -0.10% | 11,050 |
| Apr 29, 2025 | 25.23 | 25.34 | 25.23 | 25.29 | 25.20 | -0.24% | 6,102 |
| Apr 28, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.15 | 0.20% | 718 |
| Apr 25, 2025 | 25.28 | 25.30 | 25.28 | 25.30 | 25.10 | 0.28% | 910 |
| Apr 24, 2025 | 25.21 | 25.27 | 25.20 | 25.23 | 25.04 | 0.44% | 6,893 |
| Apr 23, 2025 | 25.13 | 25.14 | 25.12 | 25.12 | 24.93 | 0.14% | 1,382 |
| Apr 22, 2025 | 25.09 | 25.12 | 25.08 | 25.08 | 24.89 | 0.02% | 919 |
| Apr 21, 2025 | 25.12 | 25.15 | 25.01 | 25.08 | 24.89 | -0.26% | 15,842 |
| Apr 17, 2025 | 25.17 | 25.20 | 25.14 | 25.15 | 24.95 | 0.04% | 1,533 |
| Apr 16, 2025 | 25.10 | 25.15 | 25.10 | 25.14 | 24.94 | 0.21% | 6,373 |
| Apr 15, 2025 | 25.06 | 25.10 | 25.06 | 25.08 | 24.89 | 0.10% | 1,605 |
| Apr 14, 2025 | 25.02 | 25.11 | 25.02 | 25.06 | 24.86 | 0.42% | 8,274 |
| Apr 11, 2025 | 24.82 | 24.99 | 24.82 | 24.95 | 24.76 | -0.21% | 965 |
| Apr 10, 2025 | 25.07 | 25.07 | 25.00 | 25.01 | 24.81 | -0.40% | 1,970 |
| Apr 9, 2025 | 24.91 | 25.11 | 24.90 | 25.11 | 24.91 | 0.20% | 3,474 |
| Apr 8, 2025 | 25.15 | 25.17 | 25.06 | 25.06 | 24.86 | -0.51% | 4,618 |
| Apr 7, 2025 | 25.26 | 25.26 | 25.14 | 25.18 | 24.99 | -0.85% | 6,583 |
| Apr 4, 2025 | 25.41 | 25.41 | 25.40 | 25.40 | 25.20 | -0.02% | 224 |
| Apr 3, 2025 | 25.40 | 25.47 | 25.40 | 25.41 | 25.21 | 0.34% | 2,900 |
| Apr 2, 2025 | 25.31 | 25.33 | 25.31 | 25.32 | 25.12 | -0.06% | 2,794 |
| Apr 1, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.14 | 0.10% | 237 |
| Mar 31, 2025 | 25.30 | 25.31 | 25.23 | 25.31 | 25.11 | 0.20% | 7,294 |
| Mar 28, 2025 | 25.25 | 25.28 | 25.23 | 25.26 | 25.07 | -0.12% | 15,729 |
| Mar 27, 2025 | 25.29 | 25.29 | 25.28 | 25.29 | 24.99 | -0.02% | 4,489 |
| Mar 26, 2025 | 25.30 | 25.31 | 25.30 | 25.30 | 24.99 | -0.25% | 206 |
| Mar 25, 2025 | 25.38 | 25.38 | 25.34 | 25.36 | 25.06 | 0.02% | 19,866 |
| Mar 24, 2025 | 25.36 | 25.36 | 25.35 | 25.36 | 25.05 | -0.12% | 12,842 |
| Mar 21, 2025 | 25.40 | 25.40 | 25.39 | 25.39 | 25.08 | -0.06% | 14,956 |
| Mar 20, 2025 | 25.45 | 25.45 | 25.39 | 25.40 | 25.10 | 0.04% | 11,925 |